Χρηματιστήριο \

ΜΟΤΟΡ ΟΪΛ ΕΛΛΑΣ Α.Ε. (ΚΟ)

ΜΟΗ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Διυλιστήρια & Εμπορία Πετρελαιοειδών
Δείκτες: FTSE ΓΔ ΣΑΓΔ FTSEA ΔΠΑ FTSEGTI HELMSI FTSED ATHEX_ESG FTSE_EU
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

ΜΟΗ

ΜΟΤΟΡ ΟΪΛ ΕΛΛΑΣ Α.Ε. (ΚΟ)

25.2800

0.5600 2.2654%

05/08/2025 , 17:25 Πρ. Κλείσιμο 24.7200

Χαμηλό Υψηλό

24,74 25,28

Χαμ. 52 εβδ. Υψ. 52 εβδ.

19,08 25,88

STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY

Time	Price	Volume	Bid Price	Ask Price	LastSaleSide	Instruction Phase?
17:19:44.483	25,28	51,00	25,28	25,28	I	C
17:18:54.569	25,28	102,00	25,28	25,28	I	C
17:18:54.084	25,28	148,00	25,28	25,28	I	C
17:18:06.106	25,28	125,00	25,28	25,28	I	C
17:18:00.978	25,28	125,00	25,28	25,28	I	C
17:17:24.589	25,28	500,00	25,28	25,28	I	C
17:17:20.184	25,28	2,00	25,28	25,28	I	C
17:15:56.765	25,28	100,00	25,28	25,28	I	C
17:10:22.281	25,28	500,00	25,24	25,28	S	C
17:09:49.774	25,28	150,00	25,24	25,28	S	C
17:09:49.774	25,28	89,00	25,24	25,28	S	C
17:09:48.746	25,28	34,00	27,64	23,80	I	P
17:09:48.746	25,28	34,00	27,64	23,80	I	P
17:09:48.746	25,28	34,00	27,64	23,80	I	P
17:09:48.746	25,28	34,00	27,64	23,80	I	P
17:09:48.746	25,28	175,00	27,64	23,80	I	P
17:09:48.746	25,28	25,00	27,64	23,80	I	P
17:09:48.746	25,28	100,00	27,64	23,80	I	P
17:09:48.746	25,28	219,00	27,64	23,80	I	P
17:09:48.746	25,28	940,00	27,64	23,80	I	P
17:09:48.746	25,28	324,00	27,64	23,80	I	P
17:09:48.746	25,28	50,00	27,64	23,80	I	P
17:09:48.746	25,28	56,00	27,64	23,80	I	P
17:09:48.746	25,28	124,00	27,64	23,80	I	P
17:09:48.746	25,28	164,00	27,64	23,80	I	P
17:09:48.746	25,28	61,00	27,64	23,80	I	P
17:09:48.746	25,28	82,00	27,64	23,80	I	P
17:09:48.746	25,28	475,00	27,64	23,80	I	P
17:09:48.746	25,28	1.038,00	27,64	23,80	I	P
17:09:48.746	25,28	20,00	27,64	23,80	I	P
17:09:48.746	25,28	3,00	27,64	23,80	I	P
17:09:48.746	25,28	50,00	27,64	23,80	I	P
17:09:48.746	25,28	59,00	27,64	23,80	I	P
17:09:48.746	25,28	106,00	27,64	23,80	I	P
17:09:48.745	25,28	130,00	27,64	23,80	I	P
17:09:48.745	25,28	1,00	27,64	23,80	I	P
17:09:48.745	25,28	20,00	27,64	23,80	I	P
17:09:48.745	25,28	50,00	27,64	23,80	I	P
17:09:48.745	25,28	69,00	27,64	23,80	I	P
17:09:48.745	25,28	11,00	27,64	23,80	I	P
17:09:48.745	25,28	500,00	27,64	23,80	I	P
17:09:48.745	25,28	50,00	27,64	23,80	I	P
17:09:48.745	25,28	90,00	27,64	23,80	I	P
17:09:48.745	25,28	350,00	27,64	23,80	I	P
17:09:48.745	25,28	2,00	27,64	23,80	I	P
17:09:48.745	25,28	1.629,00	27,64	23,80	I	P
17:09:48.745	25,28	500,00	27,64	23,80	I	P
17:09:48.745	25,28	211,00	27,64	23,80	I	P
17:09:48.745	25,28	100,00	27,64	23,80	I	P
17:09:48.745	25,28	10,00	27,64	23,80	I	P
17:09:48.745	25,28	1,00	27,64	23,80	I	P
17:09:48.745	25,28	5,00	27,64	23,80	I	P
17:09:48.745	25,28	9,00	27,64	23,80	I	P
17:09:48.745	25,28	8,00	27,64	23,80	I	P
17:09:48.745	25,28	324,00	27,64	23,80	I	P
17:09:48.745	25,28	150,00	27,64	23,80	I	P
17:09:48.745	25,28	17,00	27,64	23,80	I	P
17:09:48.745	25,28	16,00	27,64	23,80	I	P
17:09:48.745	25,28	18,00	27,64	23,80	I	P
17:09:48.745	25,28	349,00	27,64	23,80	I	P
17:09:48.745	25,28	340,00	27,64	23,80	I	P
17:09:48.745	25,28	16,00	27,64	23,80	I	P
17:09:48.745	25,28	32,00	27,64	23,80	I	P
17:09:48.745	25,28	412,00	27,64	23,80	I	P
17:09:48.745	25,28	20,00	27,64	23,80	I	P
17:09:48.745	25,28	230,00	27,64	23,80	I	P
17:09:48.745	25,28	4,00	27,64	23,80	I	P
17:09:48.745	25,28	346,00	27,64	23,80	I	P
17:09:48.745	25,28	212,00	27,64	23,80	I	P
17:09:48.744	25,28	275,00	27,64	23,80	I	P
17:09:48.744	25,28	11,00	27,64	23,80	I	P
17:09:48.744	25,28	16,00	27,64	23,80	I	P
17:09:48.744	25,28	9,00	27,64	23,80	I	P
17:09:48.744	25,28	114,00	27,64	23,80	I	P
17:09:48.744	25,28	42,00	27,64	23,80	I	P
17:00:11.148	25,14	114,00	25,14	25,16	B	T
16:59:55.090	25,16	175,00	25,14	25,16	S	T
16:59:23.438	25,14	60,00	25,14	25,16	B	T
16:57:52.416	25,18	20,00	25,14	25,18	S	T
16:57:52.416	25,18	200,00	25,14	25,18	S	T
16:57:52.416	25,18	50,00	25,14	25,18	S	T
16:57:52.416	25,18	40,00	25,14	25,18	S	T
16:57:35.197	25,10	129,00	25,16	25,18	B	T
16:57:35.197	25,14	59,00	25,16	25,18	B	T
16:57:35.197	25,14	64,00	25,16	25,18	B	T
16:57:35.197	25,14	54,00	25,16	25,18	B	T
16:57:35.197	25,14	34,00	25,16	25,18	B	T
16:57:35.196	25,16	254,00	25,16	25,18	B	T
16:57:35.196	25,16	101,00	25,16	25,18	B	T
16:57:35.196	25,16	64,00	25,16	25,18	B	T
16:57:35.196	25,16	169,00	25,16	25,18	B	T
16:57:35.196	25,16	72,00	25,16	25,18	B	T
16:57:14.674	25,18	460,00	25,16	25,18	S	T
16:57:14.674	25,18	40,00	25,16	25,18	S	T
16:55:56.613	25,18	10,00	25,16	25,18	S	T
16:55:56.613	25,18	3,00	25,16	25,18	S	T
16:55:56.613	25,18	222,00	25,16	25,18	S	T
16:55:21.732	25,18	48,00	25,16	25,18	S	T
16:55:21.732	25,18	8,00	25,16	25,18	S	T
16:55:21.732	25,18	3,00	25,16	25,18	S	T
16:53:54.189	25,18	60,00	25,16	25,18	S	T
16:53:25.525	25,18	137,00	25,16	25,18	S	T
16:53:25.525	25,18	56,00	25,16	25,18	S	T
16:53:16.929	25,16	150,00	25,16	25,18	B	T
16:52:52.494	25,18	81,00	25,16	25,18	S	T
16:52:52.019	25,18	50,00	25,16	25,18	S	T
16:52:42.027	25,18	8,00	25,16	25,18	S	T
16:52:42.027	25,18	50,00	25,16	25,18	S	T
16:51:28.593	25,18	13,00	25,16	25,18	S	T
16:51:28.593	25,18	51,00	25,16	25,18	S	T
16:51:28.226	25,18	30,00	25,16	25,18	S	T
16:51:01.058	25,18	19,00	25,16	25,18	S	T
16:51:01.058	25,18	41,00	25,16	25,18	S	T
16:50:26.683	25,18	74,00	25,16	25,18	S	T
16:50:25.516	25,18	135,00	25,16	25,18	S	T
16:50:25.516	25,18	83,00	25,16	25,18	S	T
16:50:01.426	25,18	2,00	25,16	25,18	S	T
16:50:01.244	25,18	500,00	25,16	25,18	S	T
16:49:28.052	25,16	61,00	25,16	25,18	B	T
16:49:23.677	25,16	20,00	25,16	25,18	B	T
16:48:41.296	25,18	6,00	25,16	25,18	S	T
16:48:41.277	25,18	109,00	25,16	25,18	S	T
16:48:41.277	25,18	159,00	25,16	25,18	S	T
16:48:40.678	25,18	41,00	25,16	25,18	S	T
16:48:40.678	25,18	3,00	25,16	25,18	S	T
16:48:40.678	25,18	256,00	25,16	25,18	S	T
16:48:33.603	25,16	11,00	25,16	25,18	B	T
16:48:33.539	25,16	29,00	25,14	25,16	S	T
16:48:33.539	25,16	13,00	25,14	25,16	S	T
16:48:33.539	25,16	62,00	25,14	25,16	S	T
16:48:33.539	25,16	100,00	25,14	25,16	S	T
16:48:33.539	25,16	12,00	25,14	25,16	S	T
16:48:33.539	25,16	82,00	25,14	25,16	S	T
16:48:33.539	25,16	2,00	25,14	25,16	S	T
16:48:33.539	25,16	189,00	25,14	25,16	S	T
16:47:49.610	25,14	59,00	25,14	25,16	B	T
16:47:25.628	25,16	118,00	25,14	25,16	S	T
16:47:25.514	25,16	4,00	25,14	25,16	S	T
16:47:25.514	25,16	198,00	25,14	25,16	S	T
16:46:58.030	25,16	2,00	25,14	25,16	S	T
16:46:58.030	25,16	4,00	25,14	25,16	S	T
16:46:58.030	25,16	75,00	25,14	25,16	S	T
16:45:40.111	25,14	200,00	25,14	25,18	B	T
16:44:46.528	25,18	86,00	25,14	25,16	S	T
16:44:46.528	25,16	59,00	25,14	25,16	S	T
16:44:46.528	25,16	12,00	25,14	25,16	S	T
16:44:13.477	25,16	88,00	25,14	25,16	S	T
16:44:13.477	25,16	191,00	25,14	25,16	S	T
16:43:51.112	25,14	200,00	25,14	25,16	B	T
16:43:41.777	25,16	88,00	25,14	25,16	S	T
16:43:15.672	25,16	21,00	25,14	25,16	S	T
16:43:15.672	25,16	29,00	25,14	25,16	S	T
16:41:23.932	25,16	1,00	25,14	25,16	S	T
16:40:15.602	25,18	158,00	25,14	25,18	S	T
16:40:15.602	25,18	90,00	25,14	25,18	S	T
16:37:15.529	25,18	140,00	25,14	25,16	S	T
16:37:15.529	25,16	17,00	25,14	25,16	S	T
16:37:06.155	25,16	183,00	25,12	25,16	S	T
16:37:06.155	25,16	105,00	25,12	25,16	S	T
16:37:05.970	25,16	149,00	25,12	25,16	S	T
16:37:05.970	25,16	81,00	25,12	25,16	S	T
16:32:32.676	25,14	203,00	25,12	25,14	S	T
16:32:32.676	25,14	71,00	25,12	25,14	S	T
16:32:32.676	25,14	98,00	25,12	25,14	S	T
16:31:48.851	25,12	56,00	25,12	25,16	B	T
16:31:48.851	25,12	72,00	25,12	25,16	B	T
16:31:48.851	25,12	105,00	25,12	25,16	B	T
16:31:48.851	25,12	275,00	25,12	25,16	B	T
16:29:26.350	25,12	58,00	25,12	25,18	B	T
16:29:26.350	25,12	142,00	25,12	25,18	B	T
16:28:39.451	25,18	191,00	25,12	25,18	S	T
16:28:13.828	25,16	149,00	25,12	25,16	S	T
16:28:13.372	25,16	748,00	25,12	25,14	S	T
16:28:13.372	25,16	70,00	25,12	25,14	S	T
16:28:13.372	25,14	86,00	25,12	25,14	S	T
16:27:00.214	25,12	42,00	25,12	25,14	B	T
16:27:00.214	25,12	81,00	25,12	25,14	B	T
16:26:03.092	25,14	25,00	25,14	25,16	B	T
16:26:03.092	25,14	2,00	25,14	25,16	B	T
16:25:23.467	25,14	199,00	25,12	25,14	S	T
16:25:09.140	25,14	244,00	25,12	25,14	S	T
16:25:09.140	25,14	120,00	25,12	25,14	S	T
16:25:07.851	25,12	5,00	25,12	25,14	B	T
16:25:07.851	25,12	117,00	25,12	25,14	B	T
16:25:07.851	25,12	128,00	25,12	25,14	B	T
16:22:42.626	25,12	45,00	25,10	25,12	S	T
16:22:42.564	25,12	55,00	25,12	25,14	B	T
16:21:12.233	25,14	80,00	25,12	25,14	S	T
16:21:10.664	25,12	50,00	25,12	25,14	B	T
16:20:58.132	25,12	26,00	25,10	25,12	S	T
16:20:58.031	25,12	42,00	25,12	25,14	B	T
16:20:58.031	25,12	32,00	25,12	25,14	B	T
16:19:33.368	25,12	73,00	25,12	25,16	B	T
16:19:24.916	25,16	5,00	25,12	25,16	S	T
16:19:10.292	25,12	18,00	25,10	25,12	S	T
16:19:10.229	25,12	116,00	25,12	25,16	B	T
16:19:10.229	25,12	33,00	25,12	25,16	B	T
16:19:10.229	25,12	105,00	25,12	25,16	B	T
16:16:58.069	25,16	88,00	25,08	25,16	S	T
16:16:53.575	25,16	61,00	25,08	25,16	S	T
16:16:26.940	25,16	48,00	25,08	25,16	S	T
16:16:21.433	25,16	88,00	25,08	25,16	S	T
16:15:56.914	25,16	91,00	25,08	25,16	S	T
16:15:26.875	25,16	46,00	25,08	25,16	S	T
16:15:02.432	25,18	79,00	25,06	25,18	S	T
16:15:00.049	25,16	250,00	25,04	25,16	S	T
16:15:00.049	25,16	250,00	25,04	25,16	S	T
16:14:58.164	25,14	128,00	25,04	25,14	S	T
16:14:58.164	25,14	41,00	25,04	25,14	S	T
16:14:58.052	25,12	17,00	25,04	25,12	S	T
16:14:57.292	25,12	19,00	25,04	25,10	S	T
16:14:57.292	25,12	47,00	25,04	25,10	S	T
16:14:57.292	25,10	6,00	25,04	25,10	S	T
16:14:56.463	25,10	34,00	25,04	25,10	S	T
16:14:55.048	25,10	46,00	25,04	25,10	S	T
16:14:54.051	25,10	33,00	25,04	25,10	S	T
16:14:53.419	25,10	39,00	25,04	25,10	S	T
16:14:52.060	25,10	39,00	25,04	25,10	S	T
16:14:51.316	25,10	48,00	25,04	25,10	S	T
16:14:50.049	25,10	182,00	25,04	25,10	S	T
16:14:50.049	25,10	39,00	25,04	25,10	S	T
16:14:49.054	25,10	44,00	25,04	25,10	S	T
16:14:48.914	25,00	369,00	25,04	25,10	B	T
16:14:48.914	25,00	1.242,00	25,04	25,10	B	T
16:14:48.914	25,00	208,00	25,04	25,10	B	T
16:14:48.914	25,02	27,00	25,04	25,10	B	T
16:14:48.914	25,04	154,00	25,04	25,10	B	T
16:14:48.278	25,10	35,00	25,00	25,10	S	T
16:14:48.222	25,00	1.239,00	25,04	25,10	B	T
16:14:48.222	25,02	154,00	25,04	25,10	B	T
16:14:48.222	25,02	186,00	25,04	25,10	B	T
16:14:48.221	25,04	97,00	25,04	25,10	B	T
16:14:48.221	25,04	170,00	25,04	25,10	B	T
16:14:48.221	25,04	154,00	25,04	25,10	B	T
16:14:47.670	25,12	98,00	25,04	25,10	S	T
16:14:47.670	25,10	38,00	25,04	25,10	S	T
16:14:47.548	25,02	1.814,00	25,04	25,12	B	T
16:14:47.548	25,04	186,00	25,04	25,12	B	T
16:14:47.410	25,10	37,00	25,02	25,10	S	T
16:14:47.410	25,10	43,00	25,02	25,10	S	T
16:14:46.913	25,00	1.053,00	25,04	25,10	B	T
16:14:46.913	25,00	530,00	25,04	25,10	B	T
16:14:46.913	25,02	108,00	25,04	25,10	B	T
16:14:46.913	25,04	309,00	25,04	25,10	B	T
16:14:46.285	25,00	1.728,00	25,04	25,10	B	T
16:14:46.285	25,02	121,00	25,04	25,10	B	T
16:14:46.285	25,04	150,00	25,04	25,10	B	T
16:14:46.285	25,04	1,00	25,04	25,10	B	T
16:14:46.050	25,06	54,00	25,04	25,06	S	T
16:14:45.749	25,00	242,00	25,02	25,06	B	T
16:14:45.749	25,02	164,00	25,02	25,06	B	T
16:14:45.748	25,02	500,00	25,02	25,06	B	T
16:14:45.748	25,02	1.000,00	25,02	25,06	B	T
16:14:45.748	25,02	94,00	25,02	25,06	B	T
16:14:45.499	25,06	259,00	25,02	25,06	S	T
16:14:45.435	25,06	35,00	25,02	25,06	S	T
16:14:45.374	25,06	109,00	25,02	25,06	S	T
16:14:45.345	25,06	7,00	25,08	25,10	B	T
16:14:45.345	25,08	36,00	25,08	25,10	B	T
16:14:45.209	25,02	306,00	25,08	25,12	B	T
16:14:45.209	25,02	500,00	25,08	25,12	B	T
16:14:45.209	25,02	78,00	25,08	25,12	B	T
16:14:45.209	25,04	250,00	25,08	25,12	B	T
16:14:45.209	25,04	162,00	25,08	25,12	B	T
16:14:45.209	25,04	66,00	25,08	25,12	B	T
16:14:45.209	25,06	32,00	25,08	25,12	B	T
16:14:45.209	25,06	150,00	25,08	25,12	B	T
16:14:45.209	25,06	105,00	25,08	25,12	B	T
16:14:45.208	25,06	195,00	25,08	25,12	B	T
16:14:45.208	25,08	120,00	25,08	25,12	B	T
16:14:45.208	25,08	36,00	25,08	25,12	B	T
16:14:43.546	25,10	186,00	25,08	25,10	S	T
16:14:43.546	25,10	69,00	25,08	25,10	S	T
16:14:43.546	25,10	91,00	25,08	25,10	S	T
16:14:43.277	25,10	205,00	25,08	25,10	S	T
16:14:43.148	25,06	1.796,00	25,08	25,10	B	T
16:14:43.148	25,06	168,00	25,08	25,10	B	T
16:14:43.148	25,08	36,00	25,08	25,10	B	T
16:14:41.119	25,08	36,00	25,06	25,08	S	T
16:14:41.102	25,08	44,00	25,06	25,08	S	T
16:14:40.994	25,08	1,00	25,06	25,08	S	T
16:14:40.939	25,08	122,00	25,06	25,08	S	T
16:14:40.939	25,08	178,00	25,06	25,08	S	T
16:14:40.315	25,08	1,00	25,06	25,08	S	T
16:14:39.774	25,08	15,00	25,06	25,08	S	T
16:14:36.032	25,08	2,00	25,06	25,08	S	T
16:14:36.017	25,08	2,00	25,06	25,08	S	T
16:14:35.275	25,08	15,00	25,06	25,08	S	T
16:14:35.241	25,08	62,00	25,06	25,08	S	T
16:14:35.213	25,08	126,00	25,08	25,10	B	T
16:14:35.213	25,08	99,00	25,08	25,10	B	T
16:14:33.725	25,08	24,00	25,06	25,08	S	T
16:14:33.693	25,08	133,00	25,06	25,08	S	T
16:14:33.645	25,08	250,00	25,08	25,10	B	T
16:14:33.645	25,08	4,00	25,08	25,10	B	T
16:14:33.645	25,08	89,00	25,08	25,10	B	T
16:14:30.361	25,08	38,00	25,06	25,08	S	T
16:14:30.322	25,08	122,00	25,08	25,10	B	T
16:14:30.322	25,08	158,00	25,08	25,10	B	T
16:14:30.322	25,08	75,00	25,08	25,10	B	T
16:14:30.322	25,08	107,00	25,08	25,10	B	T
16:14:21.762	25,10	38,00	25,10	25,12	B	T
16:14:21.762	25,10	166,00	25,10	25,12	B	T
16:14:19.944	25,12	165,00	25,12	25,14	B	T
16:14:19.943	25,12	109,00	25,12	25,14	B	T
16:14:19.943	25,12	33,00	25,12	25,14	B	T
16:14:19.943	25,12	48,00	25,12	25,14	B	T
16:14:03.281	25,14	84,00	25,14	25,16	B	T
16:14:03.281	25,14	101,00	25,14	25,16	B	T
16:14:03.281	25,14	82,00	25,14	25,16	B	T
16:14:03.281	25,14	107,00	25,14	25,16	B	T
16:14:03.281	25,14	85,00	25,14	25,16	B	T
16:08:36.449	25,16	112,00	25,14	25,16	S	T
16:08:36.323	25,16	20,00	25,16	25,18	B	T
16:06:20.911	25,16	13,00	25,16	25,18	B	T
16:06:20.870	25,16	37,00	25,14	25,16	S	T
16:06:20.869	25,16	51,00	25,14	25,16	S	T
16:06:20.806	25,16	30,00	25,16	25,18	B	T
16:06:20.806	25,16	104,00	25,16	25,18	B	T
16:06:20.806	25,16	2,00	25,16	25,18	B	T
16:06:11.655	25,16	88,00	25,12	25,16	S	T
16:06:11.655	25,16	2,00	25,12	25,16	S	T
16:06:11.655	25,16	250,00	25,12	25,16	S	T
16:06:11.655	25,16	2,00	25,12	25,16	S	T
16:06:11.655	25,16	65,00	25,12	25,16	S	T
16:03:57.115	25,12	79,00	25,12	25,16	B	T
16:03:57.115	25,12	42,00	25,12	25,16	B	T
16:03:57.115	25,12	181,00	25,12	25,16	B	T
16:03:57.115	25,12	92,00	25,12	25,16	B	T
16:03:57.115	25,12	6,00	25,12	25,16	B	T
16:03:45.535	25,14	1,00	25,12	25,14	S	T
16:00:39.613	25,14	20,00	25,14	25,16	B	T
16:00:39.527	25,14	113,00	25,12	25,14	S	T
16:00:39.406	25,14	38,00	25,14	25,16	B	T
16:00:39.406	25,14	70,00	25,14	25,16	B	T
16:00:39.342	25,14	112,00	25,14	25,16	B	T
16:00:39.342	25,14	101,00	25,14	25,16	B	T
16:00:35.209	25,14	68,00	25,10	25,14	S	T
16:00:35.209	25,14	269,00	25,10	25,14	S	T
15:58:47.616	25,14	111,00	25,10	25,14	S	T
15:58:45.011	25,14	120,00	25,10	25,14	S	T
15:58:35.212	25,12	2,00	25,10	25,12	S	T
15:58:35.212	25,12	34,00	25,10	25,12	S	T
15:58:35.056	25,12	50,00	25,10	25,12	S	T
15:58:35.056	25,12	23,00	25,10	25,12	S	T
15:55:25.731	25,12	44,00	25,10	25,12	S	T
15:55:25.606	25,12	49,00	25,12	25,14	B	T
15:55:25.606	25,12	110,00	25,12	25,14	B	T
15:55:25.606	25,12	185,00	25,12	25,14	B	T
15:55:25.606	25,12	87,00	25,12	25,14	B	T
15:55:25.606	25,12	2,00	25,12	25,14	B	T
15:54:08.310	25,14	5,00	25,14	25,16	B	T
15:53:30.884	25,14	105,00	25,12	25,14	S	T
15:53:28.626	25,14	41,00	25,12	25,14	S	T
15:53:28.484	25,14	45,00	25,14	25,16	B	T
15:53:13.874	25,16	47,00	25,14	25,16	S	T
15:53:12.876	25,14	149,00	25,12	25,14	S	T
15:53:12.730	25,14	101,00	25,12	25,14	S	T
15:53:12.730	25,14	197,00	25,12	25,14	S	T
15:53:12.730	25,14	75,00	25,12	25,14	S	T
15:53:12.730	25,14	158,00	25,12	25,14	S	T
15:49:41.402	25,12	234,00	25,10	25,12	S	T
15:46:26.481	25,12	266,00	25,10	25,12	S	T
15:46:26.481	25,12	34,00	25,10	25,12	S	T
15:45:57.912	25,08	418,00	25,08	25,12	B	T
15:45:57.912	25,08	82,00	25,08	25,12	B	T
15:44:46.910	25,10	1,00	25,08	25,10	S	T
15:44:46.878	25,10	80,00	25,08	25,10	S	T
15:44:46.853	25,10	1,00	25,12	25,16	B	T
15:44:46.853	25,10	28,00	25,12	25,16	B	T
15:44:46.853	25,10	224,00	25,12	25,16	B	T
15:44:46.853	25,12	90,00	25,12	25,16	B	T
15:44:46.853	25,12	26,00	25,12	25,16	B	T
15:44:32.232	25,16	71,00	25,10	25,14	S	T
15:44:32.232	25,14	72,00	25,10	25,14	S	T
15:44:32.232	25,14	190,00	25,10	25,14	S	T
15:44:32.231	25,14	30,00	25,10	25,14	S	T
15:44:32.231	25,14	59,00	25,10	25,14	S	T
15:44:32.231	25,14	78,00	25,10	25,14	S	T
15:40:48.294	25,12	58,00	25,12	25,14	B	T
15:40:48.294	25,12	45,00	25,12	25,14	B	T
15:40:48.294	25,12	71,00	25,12	25,14	B	T
15:40:03.640	25,14	44,00	25,12	25,14	S	T
15:37:30.103	25,14	44,00	25,08	25,14	S	T
15:36:29.030	25,08	100,00	25,08	25,12	B	T
15:35:11.446	25,10	30,00	25,10	25,12	B	T
15:35:11.415	25,10	42,00	25,08	25,10	S	T
15:35:08.122	25,08	93,00	25,06	25,08	S	T
15:35:08.060	25,08	83,00	25,08	25,10	B	T
15:35:08.060	25,08	555,00	25,08	25,10	B	T
15:35:08.060	25,08	19,00	25,08	25,10	B	T
15:34:58.522	25,08	32,00	25,08	25,12	B	T
15:34:58.522	25,08	38,00	25,08	25,12	B	T
15:34:58.522	25,08	38,00	25,08	25,12	B	T
15:34:58.522	25,08	45,00	25,08	25,12	B	T
15:34:58.522	25,08	70,00	25,08	25,12	B	T
15:34:58.522	25,08	359,00	25,08	25,12	B	T
15:34:58.522	25,08	39,00	25,08	25,12	B	T
15:34:58.522	25,08	326,00	25,08	25,12	B	T
15:34:58.522	25,08	245,00	25,08	25,12	B	T
15:34:58.522	25,08	94,00	25,08	25,12	B	T
15:34:58.522	25,08	57,00	25,08	25,12	B	T
15:34:58.521	25,08	95,00	25,08	25,12	B	T
15:34:58.521	25,08	37,00	25,08	25,12	B	T
15:34:58.521	25,08	25,00	25,08	25,12	B	T
15:34:55.387	25,14	84,00	25,08	25,14	S	T
15:33:43.314	25,16	45,00	25,08	25,16	S	T
15:33:30.836	25,08	500,00	25,08	25,16	B	T
15:33:23.728	25,10	7,00	25,08	25,10	S	T
15:33:22.963	25,10	162,00	25,10	25,16	B	T
15:33:22.963	25,10	138,00	25,10	25,16	B	T
15:33:22.962	25,10	191,00	25,10	25,16	B	T
15:33:22.962	25,10	2,00	25,10	25,16	B	T
15:33:21.837	25,16	69,00	25,10	25,16	S	T
15:33:21.460	25,16	19,00	25,10	25,16	S	T
15:33:21.460	25,16	250,00	25,10	25,16	S	T
15:33:20.084	25,14	10,00	25,10	25,14	S	T
15:33:19.875	25,12	109,00	25,10	25,12	S	T
15:33:19.444	25,12	88,00	25,08	25,10	S	T
15:33:19.444	25,12	48,00	25,08	25,10	S	T
15:33:19.444	25,12	224,00	25,08	25,10	S	T
15:33:19.444	25,10	1,00	25,08	25,10	S	T
15:33:19.444	25,10	17,00	25,08	25,10	S	T
15:33:19.444	25,10	58,00	25,08	25,10	S	T
15:33:19.444	25,10	50,00	25,08	25,10	S	T
15:33:19.444	25,10	350,00	25,08	25,10	S	T
15:33:19.444	25,10	40,00	25,08	25,10	S	T
15:33:19.444	25,10	309,00	25,08	25,10	S	T
15:33:19.444	25,10	400,00	25,08	25,10	S	T
15:33:19.444	25,10	20,00	25,08	25,10	S	T
15:33:19.444	25,10	1,00	25,08	25,10	S	T
15:33:17.771	25,10	88,00	25,08	25,10	S	T
15:33:13.934	25,08	250,00	25,04	25,06	S	T
15:33:13.934	25,08	165,00	25,04	25,06	S	T
15:33:13.934	25,08	50,00	25,04	25,06	S	T
15:33:13.934	25,08	15,00	25,04	25,06	S	T
15:33:13.934	25,08	300,00	25,04	25,06	S	T
15:33:13.934	25,06	300,00	25,04	25,06	S	T
15:33:13.934	25,06	200,00	25,04	25,06	S	T
15:33:13.934	25,06	195,00	25,04	25,06	S	T
15:33:07.437	25,06	2,00	25,04	25,06	S	T
15:32:42.962	25,06	4,00	25,04	25,06	S	T
15:29:05.280	25,06	125,00	25,04	25,06	S	T
15:28:58.720	25,06	74,00	25,04	25,06	S	T
15:28:58.720	25,06	2,00	25,04	25,06	S	T
15:28:58.720	25,06	49,00	25,04	25,06	S	T
15:28:49.036	25,06	11,00	25,04	25,06	S	T
15:28:49.036	25,06	46,00	25,04	25,06	S	T
15:28:48.222	25,06	12,00	25,04	25,06	S	T
15:28:48.222	25,06	2,00	25,04	25,06	S	T
15:28:48.222	25,06	68,00	25,04	25,06	S	T
15:28:48.152	25,06	139,00	25,04	25,06	S	T
15:28:48.152	25,06	68,00	25,04	25,06	S	T
15:28:45.514	25,06	10,00	25,04	25,06	S	T
15:28:45.514	25,06	240,00	25,04	25,06	S	T
15:28:09.127	25,04	100,00	25,04	25,06	B	T
15:28:01.558	25,04	200,00	25,04	25,06	B	T
15:27:50.289	25,04	50,00	25,04	25,06	B	T
15:26:28.937	25,04	1,00	25,02	25,04	S	T
15:26:11.343	25,04	35,00	25,02	25,04	S	T
15:26:11.307	25,04	110,00	25,04	25,06	B	T
15:26:11.307	25,04	4,00	25,04	25,06	B	T
15:26:02.624	25,06	74,00	25,04	25,06	S	T
15:26:02.052	25,06	232,00	25,04	25,06	S	T
15:26:01.224	25,04	1,00	25,02	25,04	S	T
15:26:01.194	25,04	8,00	25,02	25,04	S	T
15:26:01.057	25,04	1,00	25,02	25,04	S	T
15:26:00.448	25,04	2,00	25,02	25,04	S	T
15:26:00.411	25,04	204,00	25,02	25,04	S	T
15:26:00.411	25,04	1,00	25,02	25,04	S	T
15:25:59.754	25,04	45,00	25,02	25,04	S	T
15:25:59.743	25,04	125,00	25,04	25,06	B	T
15:25:59.743	25,04	29,00	25,04	25,06	B	T
15:24:34.210	25,06	54,00	25,04	25,06	S	T
15:20:08.038	25,04	4,00	25,04	25,06	B	T
15:19:24.459	25,04	182,00	25,02	25,04	S	T
15:19:24.459	25,04	206,00	25,02	25,04	S	T
15:19:24.459	25,04	58,00	25,02	25,04	S	T
15:19:24.459	25,04	10,00	25,02	25,04	S	T
15:19:24.459	25,04	200,00	25,02	25,04	S	T
15:18:35.647	25,02	20,00	25,00	25,02	S	T
15:18:35.629	25,02	76,00	25,00	25,02	S	T
15:18:35.629	25,02	100,00	25,00	25,02	S	T
15:18:35.629	25,02	25,00	25,00	25,02	S	T
15:18:35.597	25,02	207,00	25,00	25,02	S	T
15:18:35.570	25,02	220,00	25,00	25,02	S	T
15:18:35.537	25,02	267,00	25,00	25,02	S	T
15:18:14.485	25,00	156,00	25,00	25,02	B	T
15:18:14.485	25,00	105,00	25,00	25,02	B	T
15:18:14.485	25,00	29,00	25,00	25,02	B	T
15:14:53.808	25,02	79,00	25,00	25,02	S	T
15:12:50.873	25,02	2,00	25,00	25,02	S	T
15:09:08.361	25,00	3,00	25,00	25,02	B	T
15:08:37.793	25,00	1,00	24,98	25,00	S	T
15:08:37.781	25,00	19,00	24,98	25,00	S	T
15:08:36.552	25,00	117,00	24,98	25,00	S	T
15:08:36.415	25,00	20,00	24,98	25,00	S	T
15:07:08.215	24,98	80,00	24,98	25,00	B	T
15:05:07.054	25,00	343,00	24,98	25,00	S	T
15:05:07.054	25,00	31,00	24,98	25,00	S	T
15:05:06.176	24,98	234,00	24,98	25,00	B	T
15:05:06.176	24,98	44,00	24,98	25,00	B	T
15:05:06.176	24,98	72,00	24,98	25,00	B	T
15:05:06.176	24,98	29,00	24,98	25,00	B	T
15:05:06.176	24,98	216,00	24,98	25,00	B	T
15:05:06.176	24,98	215,00	24,98	25,00	B	T
15:05:05.461	25,00	44,00	24,98	25,00	S	T
15:05:05.461	25,00	93,00	24,98	25,00	S	T
15:05:05.461	25,00	1,00	24,98	25,00	S	T
15:05:05.461	25,00	80,00	24,98	25,00	S	T
15:05:05.461	25,00	582,00	24,98	25,00	S	T
14:57:21.745	24,98	9,00	24,98	25,00	B	T
14:57:21.745	24,98	33,00	24,98	25,00	B	T
14:57:21.631	24,98	36,00	24,98	25,00	B	T
14:57:21.631	24,98	116,00	24,98	25,00	B	T
14:57:13.972	25,00	297,00	24,98	25,00	S	T
14:57:13.972	25,00	203,00	24,98	25,00	S	T
14:57:05.913	24,98	19,00	24,96	24,98	S	T
14:57:05.895	24,98	64,00	24,96	24,98	S	T
14:57:05.895	24,98	2,00	24,96	24,98	S	T
14:57:05.895	24,98	22,00	24,96	24,98	S	T
14:57:05.874	24,98	79,00	24,96	24,98	S	T
14:57:05.849	24,98	19,00	24,96	24,98	S	T
14:57:05.849	24,98	64,00	24,96	24,98	S	T
14:54:05.532	24,98	29,00	24,96	24,98	S	T
14:54:05.532	24,98	186,00	24,96	24,98	S	T
14:54:05.532	24,98	80,00	24,96	24,98	S	T
14:53:50.749	24,96	300,00	24,96	24,98	B	T
14:45:26.306	24,96	20,00	24,96	25,00	B	T
14:45:25.336	24,96	19,00	24,96	25,00	B	T
14:45:25.336	24,96	1,00	24,96	25,00	B	T
14:45:07.630	24,98	29,00	24,98	25,00	B	T
14:44:08.207	24,98	73,00	24,98	25,00	B	T
14:44:08.207	24,98	81,00	24,98	25,00	B	T
14:43:35.341	24,98	10,00	24,98	25,00	B	T
14:38:59.506	25,00	222,00	24,98	25,00	S	T
14:38:59.368	25,00	318,00	24,96	25,00	S	T
14:38:58.934	25,00	110,00	24,96	25,00	S	T
14:31:08.235	24,98	60,00	24,98	25,00	B	T
14:29:29.846	24,96	188,00	24,96	25,00	B	T
14:29:29.846	24,96	72,00	24,96	25,00	B	T
14:27:15.282	24,98	38,00	24,98	25,00	B	T
14:27:15.251	24,98	56,00	24,98	25,00	B	T
14:27:07.958	24,98	160,00	24,98	25,00	B	T
14:25:53.549	24,98	12,00	24,98	25,00	B	T
14:25:53.507	24,98	13,00	24,98	25,00	B	T
14:25:53.471	24,98	14,00	24,98	25,00	B	T
14:25:53.440	24,98	15,00	24,98	25,00	B	T
14:25:53.424	24,98	14,00	24,98	25,00	B	T
14:25:48.998	24,98	11,00	24,98	25,00	B	T
14:25:48.606	24,98	12,00	24,98	25,00	B	T
14:25:48.214	24,98	11,00	24,98	25,00	B	T
14:25:47.983	24,98	11,00	24,98	25,00	B	T
14:25:47.909	24,98	89,00	24,96	24,98	S	T
14:24:25.049	24,96	66,00	24,96	24,98	B	T
14:24:16.311	24,94	19,00	24,96	24,98	B	T
14:24:16.311	24,96	72,00	24,96	24,98	B	T
14:24:16.311	24,96	206,00	24,96	24,98	B	T
14:24:16.311	24,96	4,00	24,96	24,98	B	T
14:24:16.311	24,96	74,00	24,96	24,98	B	T
14:22:48.178	24,96	128,00	24,96	25,00	B	T
14:22:48.178	24,96	72,00	24,96	25,00	B	T
14:22:27.860	24,98	20,00	24,98	25,00	B	T
14:22:27.813	24,98	22,00	24,98	25,00	B	T
14:22:27.798	24,98	23,00	24,98	25,00	B	T
14:22:27.766	24,98	22,00	24,98	25,00	B	T
14:22:27.725	24,98	24,00	24,98	25,00	B	T
14:22:27.673	24,98	25,00	24,98	25,00	B	T
14:22:27.633	24,98	48,00	24,96	24,98	S	T
14:22:27.633	24,98	16,00	24,96	24,98	S	T
14:21:50.955	24,96	104,00	24,96	24,98	B	T
14:21:50.955	24,96	96,00	24,96	24,98	B	T
14:21:39.845	24,98	138,00	24,96	24,98	S	T
14:20:25.528	24,98	39,00	24,96	24,98	S	T
14:20:25.528	24,98	319,00	24,96	24,98	S	T
14:16:00.009	24,98	70,00	24,96	24,98	S	T
14:15:57.170	24,96	82,00	24,96	24,98	B	T
14:15:28.799	24,96	68,00	24,96	24,98	B	T
14:15:28.799	24,96	7,00	24,96	24,98	B	T
14:15:28.799	24,96	25,00	24,96	24,98	B	T
14:15:28.799	24,96	91,00	24,96	24,98	B	T
14:13:23.159	24,96	65,00	24,96	24,98	B	T
14:13:23.159	24,96	7,00	24,96	24,98	B	T
14:13:23.159	24,96	78,00	24,96	24,98	B	T
14:09:48.042	24,96	48,00	24,96	24,98	B	T
14:07:06.586	24,96	84,00	24,96	24,98	B	T
14:00:22.437	24,96	59,00	24,96	24,98	B	T
14:00:22.437	24,96	88,00	24,96	24,98	B	T
14:00:22.437	24,96	228,00	24,96	24,98	B	T
13:58:06.188	24,98	411,00	24,96	24,98	S	T
13:58:06.167	24,96	32,00	24,94	24,96	S	T
13:58:06.167	24,96	131,00	24,94	24,96	S	T
13:58:06.167	24,96	2,00	24,94	24,96	S	T
13:58:06.040	24,96	34,00	24,94	24,96	S	T
13:58:05.977	24,96	156,00	24,96	24,98	B	T
13:58:05.977	24,96	1,00	24,96	24,98	B	T
13:58:05.866	24,96	37,00	24,96	24,98	B	T
13:58:05.866	24,96	190,00	24,96	24,98	B	T
13:58:05.866	24,96	106,00	24,96	24,98	B	T
13:58:05.866	24,96	51,00	24,96	24,98	B	T
13:58:05.866	24,96	292,00	24,96	24,98	B	T
13:58:05.866	24,96	107,00	24,96	24,98	B	T
13:58:05.866	24,96	10,00	24,96	24,98	B	T
13:58:05.866	24,96	124,00	24,96	24,98	B	T
13:52:46.174	24,96	34,00	24,96	24,98	B	T
13:52:46.174	24,96	32,00	24,96	24,98	B	T
13:51:15.419	24,98	83,00	24,96	24,98	S	T
13:51:15.163	24,96	250,00	24,96	24,98	B	T
13:44:05.344	24,98	34,00	24,98	25,00	B	T
13:43:38.395	24,98	46,00	24,98	25,00	B	T
13:43:37.863	25,00	23,00	24,96	25,00	S	T
13:43:37.601	25,00	36,00	24,96	25,00	S	T
13:43:37.428	25,00	40,00	24,96	25,00	S	T
13:43:37.277	25,00	48,00	24,96	25,00	S	T
13:43:37.277	25,00	470,00	24,96	25,00	S	T
13:43:37.277	25,00	482,00	24,96	25,00	S	T
13:39:45.525	24,98	261,00	24,96	24,98	S	T
13:36:57.608	24,98	82,00	24,96	24,98	S	T
13:36:57.459	24,98	28,00	24,96	24,98	S	T
13:31:25.692	24,98	147,00	24,96	24,98	S	T
13:31:25.515	24,98	178,00	24,96	24,98	S	T
13:23:59.096	24,96	1,00	24,96	24,98	B	T
13:21:53.881	24,98	40,00	24,94	24,98	S	T
13:21:14.505	24,98	18,00	24,94	24,98	S	T
13:21:14.234	24,94	46,00	24,94	24,98	B	T
13:21:14.234	24,94	325,00	24,94	24,98	B	T
13:21:14.234	24,94	70,00	24,94	24,98	B	T
13:21:14.234	24,94	10,00	24,94	24,98	B	T
13:21:14.234	24,94	57,00	24,94	24,98	B	T
13:21:14.234	24,94	182,00	24,94	24,98	B	T
13:21:14.234	24,94	10,00	24,94	24,98	B	T
13:20:59.421	24,98	117,00	24,94	24,98	S	T
13:20:59.421	24,98	1,00	24,94	24,98	S	T
13:20:59.421	24,98	68,00	24,94	24,98	S	T
13:20:56.453	24,96	4,00	24,96	24,98	B	T
13:20:56.453	24,96	113,00	24,96	24,98	B	T
13:20:56.453	24,96	103,00	24,96	24,98	B	T
13:20:56.453	24,96	25,00	24,96	24,98	B	T
13:20:56.453	24,96	101,00	24,96	24,98	B	T
13:20:56.453	24,96	18,00	24,96	24,98	B	T
13:20:56.453	24,96	136,00	24,96	24,98	B	T
13:20:53.183	24,98	270,00	24,96	24,98	S	T
13:20:52.846	24,98	146,00	24,96	24,98	S	T
13:20:52.827	24,98	16,00	24,96	24,98	S	T
13:20:52.826	24,98	7,00	24,96	24,98	S	T
13:20:52.691	24,96	864,00	24,96	24,98	B	T
13:20:52.691	24,96	113,00	24,96	24,98	B	T
13:20:52.691	24,96	23,00	24,96	24,98	B	T
13:19:54.803	24,98	21,00	24,96	24,98	S	T
13:19:54.713	24,98	60,00	24,96	24,98	S	T
13:19:54.713	24,98	23,00	24,96	24,98	S	T
13:19:54.650	24,98	41,00	24,96	24,98	S	T
13:19:54.650	24,98	211,00	24,96	24,98	S	T
13:19:54.553	24,98	91,00	24,96	24,98	S	T
13:19:54.546	24,98	74,00	24,96	24,98	S	T
13:19:54.517	24,98	124,00	24,96	24,98	S	T
13:19:54.517	24,98	18,00	24,96	24,98	S	T
13:16:41.674	24,98	130,00	24,96	24,98	S	T
13:16:39.683	24,98	20,00	24,96	24,98	S	T
13:12:05.526	24,96	83,00	24,96	24,98	B	T
13:09:54.492	24,98	89,00	24,96	24,98	S	T
13:09:52.368	24,96	112,00	24,96	24,98	B	T
13:09:52.368	24,96	83,00	24,96	24,98	B	T
13:01:14.046	24,98	193,00	24,96	24,98	S	T
13:01:01.571	24,98	200,00	24,94	24,98	S	T
12:56:28.904	24,98	82,00	24,94	24,98	S	T
12:56:28.699	24,98	18,00	24,94	24,96	S	T
12:56:28.699	24,98	2,00	24,94	24,96	S	T
12:56:28.699	24,98	43,00	24,94	24,96	S	T
12:56:28.699	24,96	236,00	24,94	24,96	S	T
12:56:28.381	24,96	94,00	24,96	24,98	B	T
12:56:28.381	24,96	112,00	24,96	24,98	B	T
12:56:28.381	24,96	30,00	24,96	24,98	B	T
12:56:28.239	24,98	16,00	24,96	24,98	S	T
12:56:28.239	24,98	67,00	24,96	24,98	S	T
12:56:28.169	24,96	75,00	24,96	24,98	B	T
12:56:28.169	24,96	74,00	24,96	24,98	B	T
12:56:28.106	24,96	41,00	24,96	24,98	B	T
12:56:28.106	24,96	90,00	24,96	24,98	B	T
12:56:18.888	24,96	100,00	24,96	24,98	B	T
12:51:36.531	24,96	96,00	24,96	24,98	B	T
12:49:56.108	24,98	182,00	24,96	24,98	S	T
12:48:58.966	24,98	51,00	24,96	24,98	S	T
12:48:58.965	24,98	29,00	24,96	24,98	S	T
12:47:05.346	24,98	82,00	24,96	24,98	S	T
12:47:05.170	24,96	65,00	24,96	24,98	B	T
12:45:51.536	24,96	50,00	24,96	24,98	B	T
12:45:35.512	24,98	266,00	24,96	24,98	S	T
12:42:48.613	24,96	25,00	24,96	24,98	B	T
12:42:46.215	24,96	10,00	24,96	24,98	B	T
12:38:02.787	24,98	100,00	24,96	24,98	S	T
12:31:07.182	24,98	94,00	24,96	24,98	S	T
12:31:05.515	24,98	279,00	24,96	24,98	S	T
12:30:24.572	24,96	64,00	24,96	24,98	B	T
12:28:44.379	24,96	30,00	24,96	24,98	B	T
12:22:02.648	24,98	153,00	24,96	24,98	S	T
12:22:02.648	24,98	84,00	24,96	24,98	S	T
12:22:02.648	24,98	17,00	24,96	24,98	S	T
12:18:54.684	24,98	81,00	24,94	24,98	S	T
12:18:52.941	24,94	390,00	24,94	24,98	B	T
12:18:52.941	24,94	5,00	24,94	24,98	B	T
12:18:52.941	24,94	5,00	24,94	24,98	B	T
12:16:23.305	24,98	50,00	24,94	24,98	S	T
12:16:11.916	24,98	50,00	24,94	24,98	S	T
12:15:51.320	24,98	114,00	24,94	24,98	S	T
12:15:51.218	24,96	1,00	24,96	24,98	B	T
12:15:51.187	24,96	65,00	24,96	24,98	B	T
12:15:51.159	24,96	33,00	24,96	24,98	B	T
12:15:51.159	24,96	179,00	24,96	24,98	B	T
12:15:51.159	24,96	39,00	24,96	24,98	B	T
12:15:51.159	24,96	222,00	24,96	24,98	B	T
12:15:51.159	24,96	127,00	24,96	24,98	B	T
12:13:00.689	24,98	188,00	24,96	24,98	S	T
12:12:21.331	25,00	118,00	24,96	25,00	S	T
12:12:21.331	25,00	61,00	24,96	25,00	S	T
12:12:21.331	25,00	260,00	24,96	25,00	S	T
12:12:21.331	25,00	161,00	24,96	25,00	S	T
12:10:16.193	25,00	339,00	24,96	25,00	S	T
12:10:14.853	24,98	109,00	24,96	24,98	S	T
12:10:14.722	24,98	32,00	24,94	24,98	S	T
12:10:14.722	24,98	90,00	24,94	24,98	S	T
12:10:14.722	24,98	279,00	24,94	24,98	S	T
12:10:14.722	24,98	599,00	24,94	24,98	S	T
12:04:48.372	24,94	94,00	24,94	24,98	B	T
12:04:48.372	24,94	6,00	24,94	24,98	B	T
12:04:03.188	24,94	45,00	24,94	24,98	B	T
12:04:03.188	24,94	193,00	24,94	24,98	B	T
12:04:03.188	24,94	103,00	24,94	24,98	B	T
12:04:03.188	24,94	91,00	24,94	24,98	B	T
12:04:03.188	24,94	68,00	24,94	24,98	B	T
12:02:27.246	24,94	131,00	24,94	24,98	B	T
12:02:27.246	24,94	7,00	24,94	24,98	B	T
12:01:40.078	24,98	27,00	24,96	24,98	S	T
12:01:03.201	24,98	81,00	24,96	24,98	S	T
12:01:03.067	24,96	75,00	24,96	24,98	B	T
11:59:23.051	24,96	17,00	24,96	24,98	B	T
11:58:11.490	24,96	185,00	24,96	24,98	B	T
11:56:27.059	24,98	40,00	24,94	24,98	S	T
11:55:17.780	24,98	53,00	24,94	24,98	S	T
11:55:17.780	24,98	47,00	24,94	24,98	S	T
11:53:48.166	24,98	144,00	24,94	24,98	S	T
11:53:46.933	24,94	426,00	24,94	24,98	B	T
11:53:46.933	24,94	191,00	24,94	24,98	B	T
11:53:46.933	24,94	3,00	24,94	24,98	B	T
11:53:46.933	24,94	60,00	24,94	24,98	B	T
11:53:46.933	24,94	100,00	24,94	24,98	B	T
11:53:46.933	24,94	20,00	24,94	24,98	B	T
11:52:14.402	24,96	200,00	24,96	24,98	B	T
11:49:03.522	24,98	40,00	24,94	24,98	S	T
11:47:50.151	24,98	89,00	24,94	24,98	S	T
11:47:48.246	24,94	42,00	24,94	24,98	B	T
11:47:48.246	24,94	62,00	24,94	24,98	B	T
11:47:48.246	24,94	160,00	24,94	24,98	B	T
11:47:48.246	24,94	20,00	24,94	24,98	B	T
11:47:48.246	24,94	16,00	24,94	24,98	B	T
11:47:17.370	24,98	70,00	24,94	24,98	S	T
11:47:17.370	24,98	182,00	24,94	24,98	S	T
11:47:17.080	24,98	119,00	24,94	24,98	S	T
11:47:16.936	24,98	358,00	24,94	24,98	S	T
11:47:16.806	24,98	70,00	24,94	24,98	S	T
11:46:54.155	24,98	71,00	24,94	24,98	S	T
11:46:54.155	24,98	79,00	24,94	24,98	S	T
11:44:48.475	24,96	12,00	24,96	24,98	B	T
11:44:48.430	24,96	10,00	24,94	24,96	S	T
11:43:15.682	24,94	81,00	24,94	24,96	B	T
11:43:15.682	24,94	126,00	24,94	24,96	B	T
11:43:15.682	24,94	25,00	24,94	24,96	B	T
11:43:15.682	24,94	25,00	24,94	24,96	B	T
11:43:15.682	24,94	5,00	24,94	24,96	B	T
11:43:15.682	24,94	38,00	24,94	24,96	B	T
11:40:36.240	24,96	4,00	24,96	24,98	B	T
11:40:24.329	24,96	119,00	24,94	24,96	S	T
11:40:24.304	24,96	64,00	24,94	24,96	S	T
11:40:24.304	24,96	1,00	24,94	24,96	S	T
11:39:48.717	24,96	81,00	24,94	24,96	S	T
11:39:48.717	24,96	2,00	24,94	24,96	S	T
11:39:48.717	24,96	4,00	24,94	24,96	S	T
11:39:48.668	24,96	188,00	24,94	24,96	S	T
11:37:12.306	24,96	100,00	24,96	24,98	B	T
11:30:51.082	24,96	61,00	24,94	24,96	S	T
11:30:51.082	24,96	101,00	24,94	24,96	S	T
11:30:51.082	24,96	100,00	24,94	24,96	S	T
11:30:51.082	24,96	38,00	24,94	24,96	S	T
11:24:06.921	24,94	119,00	24,94	24,96	B	T
11:24:06.921	24,94	111,00	24,94	24,96	B	T
11:24:06.921	24,94	18,00	24,94	24,96	B	T
11:23:33.094	24,96	14,00	24,94	24,96	S	T
11:19:51.537	24,96	42,00	24,94	24,96	S	T
11:19:51.537	24,96	158,00	24,94	24,96	S	T
11:19:02.235	24,94	20,00	24,94	24,96	B	T
11:18:10.937	24,96	7,00	24,94	24,96	S	T
11:10:34.939	24,96	14,00	24,94	24,96	S	T
11:10:34.939	24,96	1,00	24,94	24,96	S	T
11:07:40.863	24,96	96,00	24,96	24,98	B	T
11:07:40.862	24,96	152,00	24,96	24,98	B	T
11:07:40.862	24,96	151,00	24,96	24,98	B	T
11:07:40.862	24,96	400,00	24,96	24,98	B	T
11:03:21.165	24,98	25,00	24,98	25,00	B	T
11:03:21.164	24,98	88,00	24,98	25,00	B	T
11:03:21.164	24,98	8,00	24,98	25,00	B	T
11:00:37.380	25,00	25,00	24,98	25,00	S	T
10:53:44.771	25,00	100,00	24,96	25,00	S	T
10:53:24.126	24,94	12,00	24,96	25,00	B	T
10:53:24.126	24,94	99,00	24,96	25,00	B	T
10:53:24.126	24,96	64,00	24,96	25,00	B	T
10:53:24.126	24,96	25,00	24,96	25,00	B	T
10:53:04.591	25,00	126,00	25,00	25,04	B	T
10:53:04.591	25,00	1,00	25,00	25,04	B	T
10:51:57.831	25,02	17,00	25,02	25,04	B	T
10:51:57.458	25,02	36,00	25,02	25,04	B	T
10:51:57.458	25,02	194,00	25,02	25,04	B	T
10:50:16.739	25,04	25,00	25,04	25,06	B	T
10:49:20.170	25,04	40,00	25,02	25,04	S	T
10:48:58.156	25,04	25,00	25,02	25,04	S	T
10:48:21.046	25,04	20,00	25,02	25,04	S	T
10:48:13.125	25,06	23,00	25,02	25,04	S	T
10:48:13.125	25,04	2,00	25,02	25,04	S	T
10:48:10.621	25,04	40,00	25,02	25,04	S	T
10:48:06.550	25,02	51,00	25,02	25,06	B	T
10:48:06.550	25,02	51,00	25,02	25,06	B	T
10:48:06.492	25,04	56,00	25,04	25,06	B	T
10:48:06.429	25,04	176,00	25,04	25,06	B	T
10:48:06.429	25,04	148,00	25,04	25,06	B	T
10:48:06.429	25,04	126,00	25,04	25,06	B	T
10:47:33.093	25,06	25,00	25,04	25,06	S	T
10:46:33.969	25,02	100,00	25,02	25,06	B	T
10:45:45.248	25,02	63,00	25,00	25,02	S	T
10:45:45.248	25,02	200,00	25,00	25,02	S	T
10:45:45.248	25,02	50,00	25,00	25,02	S	T
10:45:44.584	25,00	1,00	24,98	25,00	S	T
10:45:44.572	25,00	5,00	24,98	25,00	S	T
10:45:44.538	25,00	494,00	24,98	25,00	S	T
10:45:44.538	25,00	42,00	24,98	25,00	S	T
10:45:44.470	24,98	140,00	24,96	24,98	S	T
10:45:44.470	24,98	63,00	24,96	24,98	S	T
10:45:44.470	24,98	1.000,00	24,96	24,98	S	T
10:45:44.470	24,98	1.201,00	24,96	24,98	S	T
10:44:49.292	24,98	2.000,00	24,94	24,98	S	T
10:44:28.844	24,98	480,00	24,94	24,96	S	T
10:44:28.844	24,96	20,00	24,94	24,96	S	T
10:43:34.007	24,98	19,00	24,94	24,96	S	T
10:43:34.007	24,98	80,00	24,94	24,96	S	T
10:43:34.007	24,96	1,00	24,94	24,96	S	T
10:42:43.200	24,96	9,00	24,94	24,96	S	T
10:41:46.286	24,94	1,00	24,92	24,94	S	T
10:41:28.336	24,94	17,00	24,92	24,94	S	T
10:41:28.283	24,94	236,00	24,92	24,94	S	T
10:41:28.283	24,94	54,00	24,92	24,94	S	T
10:41:28.261	24,92	6,00	24,92	24,94	B	T
10:41:28.257	24,92	37,00	24,92	24,94	B	T
10:41:28.254	24,92	37,00	24,92	24,94	B	T
10:41:28.250	24,92	46,00	24,92	24,94	B	T
10:41:28.245	24,92	4.000,00	24,88	24,90	S	T
10:41:28.245	24,92	4.000,00	24,88	24,90	S	T
10:41:28.245	24,92	4.000,00	24,88	24,90	S	T
10:41:28.245	24,92	84,00	24,88	24,90	S	T
10:41:28.245	24,92	4.000,00	24,88	24,90	S	T
10:41:28.245	24,92	33,00	24,88	24,90	S	T
10:41:28.245	24,90	34,00	24,88	24,90	S	T
10:41:28.245	24,90	192,00	24,88	24,90	S	T
10:40:57.155	24,90	100,00	24,90	24,92	B	T
10:40:17.161	24,92	76,00	24,92	24,94	B	T
10:40:17.161	24,92	126,00	24,92	24,94	B	T
10:40:15.951	24,92	11,00	24,92	24,94	B	T
10:40:15.951	24,92	561,00	24,92	24,94	B	T
10:39:09.797	24,94	4,00	24,92	24,94	S	T
10:38:48.571	24,92	47,00	24,90	24,92	S	T
10:37:36.934	24,92	116,00	24,92	24,94	B	T
10:37:36.905	24,92	4,00	24,86	24,92	S	T
10:37:36.822	24,92	27,00	24,92	24,94	B	T
10:37:36.790	24,92	16,00	24,92	24,94	B	T
10:37:36.774	24,94	87,00	24,94	24,96	B	T
10:37:36.254	24,96	21,00	24,96	24,98	B	T
10:37:36.213	24,96	600,00	24,88	24,92	S	T
10:37:36.213	24,96	119,00	24,88	24,92	S	T
10:37:36.213	24,92	180,00	24,88	24,92	S	T
10:37:36.213	24,92	80,00	24,88	24,92	S	T
10:37:31.678	24,88	80,00	24,88	24,90	B	T
10:37:29.623	24,90	168,00	24,90	24,92	B	T
10:37:29.371	24,90	132,00	24,90	24,92	B	T
10:37:29.285	24,90	180,00	24,84	24,88	S	T
10:37:29.285	24,90	413,00	24,84	24,88	S	T
10:37:29.284	24,88	180,00	24,84	24,88	S	T
10:37:29.284	24,88	45,00	24,84	24,88	S	T
10:37:29.284	24,88	50,00	24,84	24,88	S	T
10:37:26.859	24,86	1.000,00	24,86	24,88	B	T
10:37:24.969	24,84	26,00	24,84	24,88	B	T
10:37:24.339	24,86	621,00	24,86	24,88	B	T
10:37:24.082	24,86	136,00	24,80	24,84	S	T
10:37:24.082	24,86	58,00	24,80	24,84	S	T
10:37:24.082	24,86	98,00	24,80	24,84	S	T
10:37:24.082	24,84	87,00	24,80	24,84	S	T
10:30:02.670	24,88	5,00	24,74	24,88	S	T
10:30:02.361	24,74	1,00	24,74	24,88	B	T
10:30:02.343	24,74	1,00	24,74	24,88	B	T
10:30:02.032	24,88	9,00	24,74	24,88	S	T
10:29:19.266	24,90	27,00	25,46	23,98	I	P
10:29:19.266	24,90	40,00	25,46	23,98	I	P
10:29:19.266	24,90	32,00	25,46	23,98	I	P
10:29:19.266	24,90	2,00	25,46	23,98	I	P
10:29:19.266	24,90	13,00	25,46	23,98	I	P
10:29:19.266	24,90	12,00	25,46	23,98	I	P
10:29:19.266	24,90	6,00	25,46	23,98	I	P
10:29:19.266	24,90	1,00	25,46	23,98	I	P
10:29:19.266	24,90	2,00	25,46	23,98	I	P

Realtime ΓΔ	28,68 1,43% 2.034,65
Τζίρος	266.3 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	6299.19	-0.4858%
DAX	23846.07	0.372%
SXXP	541.4	0.148%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.15837
EUR/CHF	0.93481
USD/ZAR	17.9111
Όλες οι Ισοτιμίες

BTC/USD	114044
Χρυσός	3383.94

Αγορές

Premium Services

Χρηματιστήριο \

ΜΟΤΟΡ ΟΪΛ ΕΛΛΑΣ Α.Ε. (ΚΟ)

ΜΟΤΟΡ ΟΪΛ ΕΛΛΑΣ Α.Ε. (ΚΟ)

Αγορές

Real Time

Χρηματιστήριο \

ΜΟΤΟΡ ΟΪΛ ΕΛΛΑΣ Α.Ε. (ΚΟ)

ΜΟΤΟΡ ΟΪΛ ΕΛΛΑΣ Α.Ε. (ΚΟ)

TV